Penta Teknoloji Urunleri Dagitim Ticaret A.S. (IST:PENTA)
Turkey · Delayed Price · Currency is TRY 13.47
-0.12 (-0.88%)
At close: Nov 28, 2025
IST:PENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 13.50 | 13.69 | 13.33 | 13.47 | 13.47 | -0.88% | 1,809,037 |
| Nov 27, 2025 | 13.66 | 13.80 | 13.59 | 13.59 | 13.59 | -0.51% | 1,227,597 |
| Nov 26, 2025 | 13.88 | 13.89 | 13.66 | 13.66 | 13.66 | -1.09% | 1,472,403 |
| Nov 25, 2025 | 13.94 | 14.16 | 13.74 | 13.81 | 13.81 | -0.79% | 4,794,667 |
| Nov 24, 2025 | 13.80 | 14.10 | 13.74 | 13.92 | 13.92 | 1.24% | 2,770,121 |
| Nov 21, 2025 | 13.78 | 13.94 | 13.70 | 13.75 | 13.75 | -0.72% | 1,429,413 |
| Nov 20, 2025 | 13.95 | 14.08 | 13.79 | 13.85 | 13.85 | -0.57% | 2,208,540 |
| Nov 19, 2025 | 13.99 | 14.20 | 13.92 | 13.93 | 13.93 | -0.43% | 2,332,445 |
| Nov 18, 2025 | 14.10 | 14.20 | 13.97 | 13.99 | 13.99 | -0.57% | 1,926,451 |
| Nov 17, 2025 | 13.86 | 14.36 | 13.86 | 14.07 | 14.07 | 1.96% | 3,006,282 |
| Nov 14, 2025 | 13.98 | 14.10 | 13.76 | 13.80 | 13.80 | -1.43% | 1,713,416 |
| Nov 13, 2025 | 14.18 | 14.33 | 13.97 | 14.00 | 14.00 | -1.27% | 1,976,377 |
| Nov 12, 2025 | 14.48 | 14.48 | 14.11 | 14.18 | 14.18 | -0.70% | 2,412,281 |
| Nov 11, 2025 | 14.75 | 14.81 | 14.03 | 14.28 | 14.28 | -3.19% | 2,843,506 |
| Nov 10, 2025 | 14.96 | 15.10 | 14.75 | 14.75 | 14.75 | -1.67% | 3,118,474 |
| Nov 7, 2025 | 15.45 | 15.76 | 14.98 | 15.00 | 15.00 | -2.60% | 2,899,564 |
| Nov 6, 2025 | 15.56 | 15.86 | 15.35 | 15.40 | 15.40 | -1.03% | 2,314,965 |
| Nov 5, 2025 | 15.73 | 15.94 | 15.40 | 15.56 | 15.56 | -1.08% | 2,551,104 |
| Nov 4, 2025 | 16.20 | 16.25 | 15.67 | 15.73 | 15.73 | -1.50% | 2,639,028 |
| Nov 3, 2025 | 15.42 | 16.29 | 15.42 | 15.97 | 15.97 | 3.70% | 4,401,105 |
| Oct 31, 2025 | 15.15 | 15.50 | 15.05 | 15.40 | 15.40 | 1.85% | 2,960,146 |
| Oct 30, 2025 | 14.94 | 15.23 | 14.77 | 15.12 | 15.12 | 3.92% | 3,310,060 |
| Oct 28, 2025 | 14.66 | 14.73 | 14.53 | 14.55 | 14.55 | -0.55% | 969,637 |
| Oct 27, 2025 | 14.69 | 14.91 | 14.60 | 14.63 | 14.63 | -0.88% | 2,001,701 |
| Oct 24, 2025 | 14.34 | 14.84 | 14.33 | 14.76 | 14.76 | 3.29% | 3,509,126 |
| Oct 23, 2025 | 14.31 | 14.50 | 14.18 | 14.29 | 14.29 | -0.49% | 1,977,475 |
| Oct 22, 2025 | 14.55 | 14.72 | 14.36 | 14.36 | 14.36 | -0.97% | 2,126,812 |
| Oct 21, 2025 | 14.37 | 14.58 | 14.15 | 14.50 | 14.50 | 1.19% | 2,585,316 |
| Oct 20, 2025 | 14.14 | 14.42 | 13.99 | 14.33 | 14.33 | 1.49% | 1,844,360 |
| Oct 17, 2025 | 14.35 | 14.45 | 13.88 | 14.12 | 14.12 | -1.53% | 2,119,554 |
| Oct 16, 2025 | 14.40 | 14.86 | 14.30 | 14.34 | 14.34 | -0.42% | 2,269,241 |
| Oct 15, 2025 | 14.20 | 14.58 | 14.20 | 14.40 | 14.40 | 1.77% | 2,006,468 |
| Oct 14, 2025 | 14.82 | 14.94 | 14.15 | 14.15 | 14.15 | -4.39% | 3,541,611 |
| Oct 13, 2025 | 15.00 | 15.32 | 14.72 | 14.80 | 14.80 | -2.50% | 4,121,729 |
| Oct 10, 2025 | 15.02 | 15.45 | 15.02 | 15.18 | 15.18 | 1.13% | 3,291,781 |
| Oct 9, 2025 | 15.14 | 15.36 | 14.95 | 15.01 | 15.01 | -0.73% | 2,890,255 |
| Oct 8, 2025 | 15.16 | 15.49 | 15.02 | 15.12 | 15.12 | -0.20% | 3,053,154 |
| Oct 7, 2025 | 15.05 | 15.31 | 14.97 | 15.15 | 15.15 | 0.66% | 2,732,229 |
| Oct 6, 2025 | 15.48 | 15.55 | 15.05 | 15.05 | 15.05 | -2.65% | 3,341,022 |
| Oct 3, 2025 | 15.62 | 15.83 | 15.02 | 15.46 | 15.46 | -0.90% | 2,247,814 |
| Oct 2, 2025 | 15.92 | 15.98 | 15.55 | 15.60 | 15.60 | -2.01% | 2,133,550 |
| Oct 1, 2025 | 16.01 | 16.12 | 15.62 | 15.92 | 15.92 | -0.56% | 2,570,944 |
| Sep 30, 2025 | 15.87 | 16.13 | 15.52 | 16.01 | 16.01 | 0.88% | 4,397,530 |
| Sep 29, 2025 | 16.46 | 16.48 | 15.83 | 15.87 | 15.87 | -4.11% | 4,183,972 |
| Sep 26, 2025 | 16.70 | 17.02 | 16.52 | 16.55 | 16.55 | -1.02% | 2,976,160 |
| Sep 25, 2025 | 17.17 | 17.20 | 16.62 | 16.72 | 16.72 | -2.22% | 3,231,329 |
| Sep 24, 2025 | 17.15 | 17.26 | 16.66 | 17.10 | 17.10 | -0.12% | 4,286,945 |
| Sep 23, 2025 | 17.38 | 17.80 | 16.93 | 17.12 | 17.12 | -1.50% | 6,178,715 |
| Sep 22, 2025 | 17.42 | 18.53 | 17.21 | 17.38 | 17.38 | 2.30% | 12,962,990 |
| Sep 19, 2025 | 17.80 | 17.99 | 16.99 | 16.99 | 16.99 | -4.55% | 4,966,159 |